MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CCSO — Carbon Collective Climate Solutions U.S. Equity ETF
NasdaqCarbon Collective Climate Solutions U.S. Equity ETF
$24.78
+0.25(+1.01%)
- O
- 24.73
- H
- 24.93
- L
- 24.72
- V
- 1.52K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$24.78
Period Return+33.11%
Period High$31.00
Period Low$18.42
Avg Daily Volume3.4K
Total Trading Days365
CCSO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $24.73 | $24.93 | $24.72 | $24.78 | +$0.25 | +1.01% | 1,522 | $24.80 | $24.72 $24.93 |
| Oct 1, 2026 | $24.53 | $24.53 | $24.52 | $24.53 | $-0.01 | -0.05% | 1,584 | $24.49 | $24.52 $24.53 |
| Sep 30, 2026 | $24.61 | $24.72 | $24.54 | $24.54 | $-0.06 | -0.23% | 3,575 | $24.67 | $24.54 $24.72 |
| Sep 29, 2026 | $24.50 | $24.60 | $24.50 | $24.60 | $-0.06 | -0.22% | 3,039 | $24.56 | $24.50 $24.60 |
| Sep 28, 2026 | $24.81 | $24.81 | $24.66 | $24.66 | $-0.34 | -1.36% | 529 | $24.78 | $24.66 $24.81 |
| Sep 25, 2026 | $24.92 | $24.99 | $24.92 | $24.99 | +$0.13 | +0.54% | 2,428 | $24.93 | $24.92 $24.99 |
| Sep 24, 2026 | $24.83 | $24.86 | $24.81 | $24.86 | $-0.26 | -1.05% | 3,824 | $24.82 | $24.81 $24.86 |
| Sep 23, 2026 | $25.20 | $25.24 | $25.12 | $25.12 | $-0.28 | -1.09% | 947 | $25.20 | $25.12 $25.24 |
| Sep 22, 2026 | $25.20 | $25.43 | $25.20 | $25.40 | +$0.20 | +0.80% | 4,741 | $25.28 | $25.20 $25.43 |
| Sep 21, 2026 | $25.28 | $25.28 | $25.11 | $25.20 | +$0.15 | +0.59% | 3,098 | $25.18 | $25.11 $25.28 |
| Sep 18, 2026 | $25.43 | $25.43 | $24.89 | $25.05 | $-0.22 | -0.86% | 653 | $25.12 | $24.89 $25.43 |
| Sep 17, 2026 | $25.43 | $25.43 | $25.27 | $25.27 | +$0.35 | +1.42% | 1,193 | $25.37 | $25.27 $25.43 |
| Sep 16, 2026 | $25.39 | $25.39 | $24.74 | $24.91 | $-0.05 | -0.21% | 12,133 | $25.18 | $24.74 $25.39 |
| Sep 15, 2026 | $25.16 | $25.16 | $24.97 | $24.97 | $-0.23 | -0.91% | 1,397 | $25.12 | $24.97 $25.16 |
| Sep 14, 2026 | $25.22 | $25.37 | $25.20 | $25.20 | $-0.48 | -1.89% | 5,252 | $25.24 | $25.20 $25.37 |
| Sep 11, 2026 | $25.58 | $25.79 | $25.58 | $25.68 | +$0.22 | +0.86% | 2,893 | $25.73 | $25.58 $25.79 |
| Sep 10, 2026 | $25.55 | $25.71 | $25.46 | $25.46 | $-0.55 | -2.12% | 2,632 | $25.59 | $25.46 $25.71 |
| Sep 9, 2026 | $26.21 | $26.21 | $26.01 | $26.01 | $-0.41 | -1.54% | 731 | $26.27 | $26.01 $26.21 |
| Sep 8, 2026 | $26.41 | $26.53 | $26.41 | $26.42 | +$0.19 | +0.73% | 3,430 | $26.48 | $26.41 $26.53 |
| Sep 4, 2026 | $26.24 | $26.25 | $26.16 | $26.23 | +$0.08 | +0.31% | 1,196 | $26.20 | $26.16 $26.25 |
| Sep 3, 2026 | $26.19 | $26.19 | $26.15 | $26.15 | +$0.24 | +0.94% | 794 | $26.11 | $26.15 $26.19 |
| Sep 2, 2026 | $25.75 | $25.93 | $25.75 | $25.90 | +$0.30 | +1.16% | 2,091 | $25.83 | $25.75 $25.93 |
| Sep 1, 2026 | $25.79 | $25.79 | $25.61 | $25.61 | $-0.38 | -1.44% | 1,819 | $25.74 | $25.61 $25.79 |
| Aug 31, 2026 | $26.16 | $26.16 | $25.96 | $25.98 | $-0.20 | -0.75% | 1,846 | $25.99 | $25.96 $26.16 |
| Aug 28, 2026 | $26.26 | $26.26 | $26.14 | $26.18 | $-0.53 | -1.98% | 752 | $26.30 | $26.14 $26.26 |
| Aug 27, 2026 | $26.62 | $26.73 | $26.62 | $26.71 | +$0.11 | +0.41% | 2,232 | $26.68 | $26.62 $26.73 |
| Aug 26, 2026 | $26.75 | $26.75 | $26.53 | $26.60 | +$0.01 | +0.05% | 2,109 | $26.66 | $26.53 $26.75 |
| Aug 25, 2026 | $26.70 | $26.70 | $26.59 | $26.59 | +$0.08 | +0.29% | 1,646 | $26.65 | $26.59 $26.70 |
| Aug 24, 2026 | $26.88 | $26.88 | $26.49 | $26.51 | $-0.33 | -1.24% | 1,169 | $26.61 | $26.49 $26.88 |
| Aug 21, 2026 | $26.84 | $26.84 | $26.80 | $26.84 | +$0.41 | +1.55% | 2,030 | $26.82 | $26.80 $26.84 |